TS Trillion Co., Ltd. (KOSDAQ:317240)
South Korea · Delayed Price · Currency is KRW 860.00
-33.00 (-3.70%)
At close: Nov 4, 2026
TS Trillion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 900.00 | 900.00 | 820.00 | 860.00 | 860.00 | -3.70% | 397,888 |
| Nov 3, 2026 | 955.00 | 960.00 | 893.00 | 893.00 | 893.00 | -8.69% | 447,182 |
| Nov 2, 2026 | 955.00 | 985.00 | 913.00 | 978.00 | 978.00 | 1.66% | 500,686 |
| Oct 30, 2026 | 1,100.00 | 1,135.00 | 959.00 | 962.00 | 962.00 | -13.95% | 1,575,435 |
| Oct 29, 2026 | 1,182.00 | 1,497.00 | 1,111.00 | 1,118.00 | 1,118.00 | -2.95% | 12,838,184 |
| Oct 28, 2026 | 1,131.00 | 1,178.00 | 1,115.00 | 1,152.00 | 1,152.00 | 2.04% | 576,926 |
| Oct 27, 2026 | 1,072.00 | 1,162.00 | 1,049.00 | 1,129.00 | 1,129.00 | 5.51% | 1,426,225 |
| Oct 26, 2026 | 1,134.00 | 1,167.00 | 1,070.00 | 1,070.00 | 1,070.00 | -5.39% | 628,942 |
| Oct 23, 2026 | 1,185.00 | 1,292.00 | 1,121.00 | 1,131.00 | 1,131.00 | -7.07% | 2,193,295 |
| Oct 22, 2026 | 1,392.00 | 1,403.00 | 1,210.00 | 1,217.00 | 1,217.00 | -12.57% | 3,273,263 |
| Oct 21, 2026 | 1,373.00 | 1,497.00 | 1,279.00 | 1,392.00 | 1,392.00 | 9.52% | 13,694,396 |
| Oct 20, 2026 | 1,171.00 | 1,445.00 | 1,130.00 | 1,271.00 | 1,271.00 | 9.19% | 28,117,681 |
| Oct 19, 2026 | 1,301.00 | 1,339.00 | 1,145.00 | 1,164.00 | 1,164.00 | -7.69% | 10,462,613 |
| Oct 16, 2026 | 1,041.00 | 1,261.00 | 1,041.00 | 1,261.00 | 1,261.00 | 30.00% | 1,940,364 |
| Oct 15, 2026 | 1,012.00 | 1,012.00 | 943.00 | 970.00 | 970.00 | -6.28% | 183,347 |
| Oct 14, 2026 | 942.00 | 1,070.00 | 942.00 | 1,035.00 | 1,035.00 | 8.83% | 431,601 |
| Oct 13, 2026 | 946.00 | 954.00 | 869.00 | 951.00 | 951.00 | -0.83% | 57,420 |
| Oct 12, 2026 | 974.00 | 987.00 | 941.00 | 959.00 | 959.00 | -4.10% | 106,033 |
| Oct 8, 2026 | 999.00 | 1,003.00 | 976.00 | 1,000.00 | 1,000.00 | -0.60% | 124,378 |
| Oct 7, 2026 | 999.00 | 1,021.00 | 970.00 | 1,006.00 | 1,006.00 | 1.51% | 185,998 |
| Oct 6, 2026 | 1,003.00 | 1,003.00 | 980.00 | 991.00 | 991.00 | -0.90% | 84,040 |
| Oct 2, 2026 | 1,001.00 | 1,010.00 | 984.00 | 1,000.00 | 1,000.00 | - | 84,449 |
| Oct 1, 2026 | 1,005.00 | 1,005.00 | 982.00 | 1,000.00 | 1,000.00 | -0.50% | 66,470 |
| Sep 30, 2026 | 993.00 | 1,015.00 | 993.00 | 1,005.00 | 1,005.00 | 0.30% | 56,679 |
| Sep 29, 2026 | 995.00 | 1,003.00 | 980.00 | 1,002.00 | 1,002.00 | -0.30% | 78,573 |
| Sep 28, 2026 | 1,020.00 | 1,024.00 | 990.00 | 1,005.00 | 1,005.00 | -1.57% | 89,414 |
| Sep 23, 2026 | 1,021.00 | 1,039.00 | 1,009.00 | 1,021.00 | 1,021.00 | - | 59,164 |
| Sep 22, 2026 | 1,026.00 | 1,038.00 | 1,010.00 | 1,021.00 | 1,021.00 | -0.39% | 120,270 |
| Sep 21, 2026 | 1,050.00 | 1,050.00 | 1,006.00 | 1,025.00 | 1,025.00 | -3.12% | 89,514 |
| Sep 18, 2026 | 1,085.00 | 1,085.00 | 1,020.00 | 1,058.00 | 1,058.00 | -0.28% | 54,023 |
| Sep 17, 2026 | 1,060.00 | 1,068.00 | 1,041.00 | 1,061.00 | 1,061.00 | 0.47% | 31,789 |
| Sep 16, 2026 | 1,059.00 | 1,070.00 | 1,033.00 | 1,056.00 | 1,056.00 | -0.28% | 40,100 |
| Sep 15, 2026 | 1,040.00 | 1,085.00 | 1,022.00 | 1,059.00 | 1,059.00 | 1.73% | 76,287 |
| Sep 14, 2026 | 1,038.00 | 1,046.00 | 985.00 | 1,041.00 | 1,041.00 | 0.29% | 69,249 |
| Sep 11, 2026 | 1,037.00 | 1,040.00 | 1,017.00 | 1,038.00 | 1,038.00 | 0.29% | 24,709 |
| Sep 10, 2026 | 1,040.00 | 1,055.00 | 1,024.00 | 1,035.00 | 1,035.00 | -0.48% | 63,404 |
| Sep 9, 2026 | 1,074.00 | 1,074.00 | 1,020.00 | 1,040.00 | 1,040.00 | -3.17% | 123,579 |
| Sep 8, 2026 | 1,085.00 | 1,125.00 | 1,065.00 | 1,074.00 | 1,074.00 | -1.01% | 106,967 |
| Sep 7, 2026 | 1,115.00 | 1,144.00 | 1,078.00 | 1,085.00 | 1,085.00 | -1.81% | 107,361 |
| Sep 4, 2026 | 1,148.00 | 1,148.00 | 1,075.00 | 1,105.00 | 1,105.00 | 0.18% | 46,237 |
| Sep 3, 2026 | 1,140.00 | 1,141.00 | 1,103.00 | 1,103.00 | 1,103.00 | -3.16% | 52,635 |
| Sep 2, 2026 | 1,163.00 | 1,166.00 | 1,106.00 | 1,139.00 | 1,139.00 | -5.08% | 208,860 |
| Sep 1, 2026 | 1,186.00 | 1,279.00 | 1,165.00 | 1,200.00 | 1,200.00 | 1.18% | 743,264 |
| Aug 31, 2026 | 1,188.00 | 1,190.00 | 1,148.00 | 1,186.00 | 1,186.00 | -0.08% | 96,674 |
| Aug 28, 2026 | 1,147.00 | 1,199.00 | 1,140.00 | 1,187.00 | 1,187.00 | 2.59% | 76,135 |
| Aug 27, 2026 | 1,142.00 | 1,171.00 | 1,107.00 | 1,157.00 | 1,157.00 | 3.21% | 99,484 |
| Aug 26, 2026 | 1,203.00 | 1,203.00 | 1,105.00 | 1,121.00 | 1,121.00 | -3.94% | 94,304 |
| Aug 25, 2026 | 1,204.00 | 1,204.00 | 1,126.00 | 1,167.00 | 1,167.00 | -1.35% | 79,338 |
| Aug 24, 2026 | 1,182.00 | 1,193.00 | 1,152.00 | 1,183.00 | 1,183.00 | 0.08% | 89,218 |
| Aug 21, 2026 | 1,193.00 | 1,207.00 | 1,172.00 | 1,182.00 | 1,182.00 | -1.91% | 124,224 |